Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
19.2123 KRW |
290,133,033.3003 PENGU |
19.1500 KRW |
18.7200 KRW |
19.7100 KRW |
19.2000 KRW |
| 2026-01-13 |
18.8141 KRW |
600,412,769.8988 PENGU |
18.1200 KRW |
17.7900 KRW |
19.9000 KRW |
19.7500 KRW |
| 2026-01-12 |
17.7538 KRW |
156,177,740.1809 PENGU |
17.7400 KRW |
17.3700 KRW |
18.0100 KRW |
17.5000 KRW |
| 2026-01-11 |
17.7824 KRW |
82,684,119.5012 PENGU |
18.0400 KRW |
17.4800 KRW |
18.0800 KRW |
17.5800 KRW |
| 2026-01-10 |
17.7523 KRW |
71,662,908.9593 PENGU |
17.8500 KRW |
17.5500 KRW |
17.9400 KRW |
17.7400 KRW |
| 2026-01-09 |
18.3499 KRW |
488,215,606.0420 PENGU |
17.6500 KRW |
17.4100 KRW |
19.0500 KRW |
17.6000 KRW |
| 2026-01-08 |
17.6777 KRW |
282,776,597.3964 PENGU |
17.1700 KRW |
17.1000 KRW |
18.1800 KRW |
17.5900 KRW |
| 2026-01-07 |
17.7516 KRW |
203,089,961.3473 PENGU |
18.1100 KRW |
17.4300 KRW |
18.1400 KRW |
17.5800 KRW |
| 2026-01-06 |
18.6971 KRW |
439,295,073.6520 PENGU |
19.1000 KRW |
18.0000 KRW |
19.6500 KRW |
19.4400 KRW |
| 2026-01-05 |
18.7427 KRW |
457,440,303.5438 PENGU |
18.1200 KRW |
17.8900 KRW |
19.4300 KRW |
18.9600 KRW |
| 2026-01-04 |
18.5014 KRW |
519,879,642.1731 PENGU |
18.9300 KRW |
17.9100 KRW |
19.0100 KRW |
18.2500 KRW |
| 2026-01-03 |
15.7327 KRW |
106,835,590.8615 PENGU |
15.8100 KRW |
15.5300 KRW |
15.9500 KRW |
15.7200 KRW |
| 2026-01-02 |
15.2956 KRW |
477,147,852.9590 PENGU |
14.8900 KRW |
14.7400 KRW |
15.8100 KRW |
15.8000 KRW |
| 2026-01-01 |
13.3011 KRW |
200,079,133.4270 PENGU |
12.8600 KRW |
12.8500 KRW |
13.8100 KRW |
13.8000 KRW |
| 2025-12-31 |
12.7913 KRW |
97,642,514.5640 PENGU |
12.9600 KRW |
12.5800 KRW |
13.0200 KRW |
12.6800 KRW |
| 2025-12-30 |
13.1398 KRW |
61,361,488.0752 PENGU |
13.2400 KRW |
12.9600 KRW |
13.3700 KRW |
13.0300 KRW |
| 2025-12-29 |
13.0927 KRW |
53,869,471.2683 PENGU |
13.1600 KRW |
12.9200 KRW |
13.3000 KRW |
13.0200 KRW |
| 2025-12-28 |
13.6298 KRW |
87,316,928.9733 PENGU |
13.8800 KRW |
13.3700 KRW |
13.9900 KRW |
13.5200 KRW |
| 2025-12-27 |
13.4138 KRW |
54,143,576.2838 PENGU |
13.3400 KRW |
13.3000 KRW |
13.5900 KRW |
13.4600 KRW |
| 2025-12-26 |
13.1189 KRW |
56,156,942.0530 PENGU |
13.0900 KRW |
12.9600 KRW |
13.3100 KRW |
13.2900 KRW |
| 2025-12-25 |
13.2691 KRW |
115,417,207.8749 PENGU |
13.2500 KRW |
12.9000 KRW |
13.5200 KRW |
12.9700 KRW |
| 2025-12-24 |
13.4121 KRW |
274,162,658.1112 PENGU |
12.9100 KRW |
12.9000 KRW |
13.7000 KRW |
13.5900 KRW |
| 2025-12-23 |
13.1691 KRW |
87,668,672.8647 PENGU |
12.9900 KRW |
12.9400 KRW |
13.3800 KRW |
13.2300 KRW |
| 2025-12-22 |
13.6978 KRW |
146,373,600.3805 PENGU |
13.9200 KRW |
13.4100 KRW |
14.0100 KRW |
13.6100 KRW |
| 2025-12-21 |
13.3379 KRW |
70,840,327.4778 PENGU |
13.2300 KRW |
13.2000 KRW |
13.5100 KRW |
13.3700 KRW |
| 2025-12-20 |
13.7360 KRW |
78,192,193.4889 PENGU |
13.8300 KRW |
13.6500 KRW |
13.8400 KRW |
13.7700 KRW |
| 2025-12-19 |
14.0112 KRW |
167,843,077.1818 PENGU |
13.9500 KRW |
13.6600 KRW |
14.3600 KRW |
14.1200 KRW |
| 2025-12-18 |
13.3005 KRW |
548,213,937.5917 PENGU |
14.0200 KRW |
12.7600 KRW |
14.3300 KRW |
12.8800 KRW |
| 2025-12-17 |
14.7427 KRW |
564,115,403.7321 PENGU |
15.3800 KRW |
13.8800 KRW |
15.9000 KRW |
13.9300 KRW |
| 2025-12-16 |
15.1088 KRW |
96,454,593.7734 PENGU |
15.1600 KRW |
14.8200 KRW |
15.4300 KRW |
15.0200 KRW |
| 2025-12-15 |
15.0884 KRW |
298,911,382.8337 PENGU |
15.4900 KRW |
14.7000 KRW |
15.5600 KRW |
14.9300 KRW |
| 2025-12-14 |
15.9186 KRW |
119,545,150.7412 PENGU |
16.0200 KRW |
15.6500 KRW |
16.1900 KRW |
15.7000 KRW |
| 2025-12-13 |
17.1360 KRW |
281,557,558.3544 PENGU |
16.3900 KRW |
16.3700 KRW |
17.7000 KRW |
17.0400 KRW |
| 2025-12-12 |
16.2158 KRW |
193,258,780.9322 PENGU |
16.8000 KRW |
15.8700 KRW |
16.8000 KRW |
16.1200 KRW |
| 2025-12-11 |
16.5620 KRW |
367,598,078.9712 PENGU |
16.2000 KRW |
16.0100 KRW |
17.3000 KRW |
16.7400 KRW |
| 2025-12-10 |
18.4435 KRW |
312,236,450.1860 PENGU |
18.1200 KRW |
17.9600 KRW |
19.1400 KRW |
18.0600 KRW |
| 2025-12-09 |
18.6862 KRW |
872,493,654.6968 PENGU |
17.0900 KRW |
17.0500 KRW |
19.8500 KRW |
18.5500 KRW |
| 2025-12-08 |
17.1793 KRW |
159,000,765.9547 PENGU |
17.4800 KRW |
16.8200 KRW |
17.6400 KRW |
16.8800 KRW |
| 2025-12-07 |
16.7606 KRW |
414,307,370.4675 PENGU |
16.2600 KRW |
16.1200 KRW |
17.4800 KRW |
16.4700 KRW |
| 2025-12-06 |
16.3651 KRW |
79,471,297.7785 PENGU |
16.2800 KRW |
16.1200 KRW |
16.6400 KRW |
16.3900 KRW |
| 2025-12-05 |
16.3515 KRW |
204,779,621.5394 PENGU |
16.2800 KRW |
15.7400 KRW |
16.7900 KRW |
15.8300 KRW |
| 2025-12-04 |
17.7270 KRW |
197,937,399.1534 PENGU |
17.2500 KRW |
17.2500 KRW |
18.1100 KRW |
17.8100 KRW |
| 2025-12-03 |
17.4137 KRW |
163,327,351.4089 PENGU |
17.1700 KRW |
17.1400 KRW |
17.7400 KRW |
17.6200 KRW |
| 2025-12-02 |
18.0069 KRW |
884,967,770.3392 PENGU |
16.3200 KRW |
16.3200 KRW |
19.0200 KRW |
17.9700 KRW |
| 2025-12-01 |
14.2882 KRW |
226,949,949.0033 PENGU |
14.5400 KRW |
14.0000 KRW |
14.6900 KRW |
14.6900 KRW |
| 2025-11-30 |
16.5273 KRW |
62,021,207.6942 PENGU |
16.5500 KRW |
16.3300 KRW |
16.7600 KRW |
16.6900 KRW |
| 2025-11-29 |
16.3263 KRW |
77,987,561.0336 PENGU |
16.2500 KRW |
16.1300 KRW |
16.5000 KRW |
16.1900 KRW |
| 2025-11-28 |
17.4837 KRW |
442,367,772.8592 PENGU |
17.6600 KRW |
16.6000 KRW |
18.3700 KRW |
16.8100 KRW |
| 2025-11-27 |
17.1296 KRW |
134,602,314.9271 PENGU |
16.9700 KRW |
16.8500 KRW |
17.3600 KRW |
16.8700 KRW |
| 2025-11-26 |
17.0323 KRW |
256,607,940.9867 PENGU |
16.2100 KRW |
16.0700 KRW |
17.6800 KRW |
17.4200 KRW |